5464 モリ工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 475 | 475 | 475 | 475 | 6,000 | 2,219.63 |
| 1984-12-27 | 476 | 476 | 476 | 476 | 2,000 | 2,224.30 |
| 1984-12-26 | 465 | 465 | 465 | 465 | 3,000 | 2,172.90 |
| 1984-12-25 | 460 | 460 | 460 | 460 | 3,000 | 2,149.53 |
| 1984-12-06 | 545 | 545 | 544 | 544 | 8,000 | 2,542.06 |
| 1984-12-03 | 496 | 500 | 496 | 500 | 6,000 | 2,336.45 |
| 1984-12-01 | 485 | 490 | 485 | 490 | 3,000 | 2,289.72 |
| 1984-11-27 | 450 | 450 | 450 | 450 | 1,000 | 2,102.80 |
| 1984-11-26 | 450 | 450 | 450 | 450 | 2,000 | 2,102.80 |
| 1984-11-22 | 446 | 446 | 446 | 446 | 1,000 | 2,084.11 |
| 1984-11-20 | 457 | 457 | 457 | 457 | 1,000 | 2,135.51 |
| 1984-11-17 | 454 | 455 | 454 | 455 | 3,000 | 2,126.17 |
| 1984-11-15 | 460 | 460 | 460 | 460 | 1,000 | 2,149.53 |
| 1984-11-08 | 455 | 455 | 455 | 455 | 1,000 | 2,126.17 |
| 1984-11-07 | 445 | 445 | 445 | 445 | 1,000 | 2,079.44 |
| 1984-11-06 | 470 | 470 | 455 | 455 | 9,000 | 2,126.17 |
| 1984-11-02 | 466 | 470 | 466 | 466 | 6,000 | 2,177.57 |
| 1984-11-01 | 461 | 461 | 461 | 461 | 2,000 | 2,154.21 |
| 1984-10-31 | 455 | 455 | 455 | 455 | 1,000 | 2,126.17 |
| 1984-10-30 | 454 | 454 | 454 | 454 | 1,000 | 2,121.50 |
| 1984-10-25 | 460 | 460 | 460 | 460 | 1,000 | 2,149.53 |
| 1984-10-24 | 456 | 456 | 456 | 456 | 2,000 | 2,130.84 |
| 1984-10-18 | 460 | 460 | 460 | 460 | 2,000 | 2,149.53 |
| 1984-10-17 | 460 | 460 | 460 | 460 | 1,000 | 2,149.53 |
| 1984-10-16 | 460 | 460 | 460 | 460 | 4,000 | 2,149.53 |
| 1984-10-09 | 475 | 475 | 475 | 475 | 2,000 | 2,219.63 |
| 1984-10-08 | 470 | 475 | 470 | 475 | 3,000 | 2,219.63 |
| 1984-10-06 | 465 | 465 | 465 | 465 | 2,000 | 2,172.90 |
| 1984-10-04 | 460 | 460 | 460 | 460 | 1,000 | 2,149.53 |
| 1984-10-03 | 455 | 455 | 455 | 455 | 2,000 | 2,126.17 |
| 1984-10-02 | 460 | 460 | 460 | 460 | 5,000 | 2,149.53 |
| 1984-10-01 | 451 | 451 | 451 | 451 | 2,000 | 2,107.48 |
| 1984-09-29 | 445 | 445 | 445 | 445 | 2,000 | 2,079.44 |
| 1984-09-20 | 500 | 500 | 500 | 500 | 1,000 | 2,336.45 |
| 1984-09-14 | 435 | 435 | 435 | 435 | 2,000 | 2,032.71 |
| 1984-09-13 | 436 | 436 | 436 | 436 | 2,000 | 2,037.38 |
| 1984-09-11 | 445 | 445 | 445 | 445 | 1,000 | 2,079.44 |
| 1984-09-10 | 445 | 445 | 445 | 445 | 5,000 | 2,079.44 |
| 1984-09-07 | 440 | 440 | 440 | 440 | 1,000 | 2,056.07 |
| 1984-09-06 | 440 | 440 | 440 | 440 | 1,000 | 2,056.07 |
| 1984-09-05 | 450 | 450 | 450 | 450 | 2,000 | 2,102.80 |
| 1984-09-04 | 450 | 450 | 450 | 450 | 7,000 | 2,102.80 |
| 1984-08-30 | 446 | 450 | 445 | 450 | 4,000 | 2,102.80 |
| 1984-08-29 | 445 | 445 | 445 | 445 | 1,000 | 2,079.44 |
| 1984-08-28 | 445 | 445 | 445 | 445 | 2,000 | 2,079.44 |
| 1984-08-27 | 455 | 455 | 450 | 450 | 8,000 | 2,102.80 |
| 1984-08-25 | 452 | 460 | 452 | 460 | 3,000 | 2,149.53 |
| 1984-08-24 | 450 | 450 | 450 | 450 | 11,000 | 2,102.80 |
| 1984-08-23 | 451 | 454 | 451 | 453 | 7,000 | 2,116.82 |
| 1984-08-22 | 450 | 450 | 450 | 450 | 4,000 | 2,102.80 |
| 1984-08-13 | 420 | 420 | 420 | 420 | 1,000 | 1,962.62 |
| 1984-08-01 | 402 | 402 | 402 | 402 | 1,000 | 1,878.50 |
| 1984-07-20 | 401 | 401 | 401 | 401 | 1,000 | 1,873.83 |
| 1984-07-18 | 401 | 401 | 401 | 401 | 1,000 | 1,873.83 |
| 1984-07-17 | 401 | 401 | 401 | 401 | 2,000 | 1,873.83 |
| 1984-07-13 | 417 | 417 | 417 | 417 | 1,000 | 1,948.60 |
| 1984-07-12 | 415 | 420 | 415 | 420 | 8,000 | 1,962.62 |
| 1984-07-10 | 414 | 414 | 414 | 414 | 1,000 | 1,934.58 |
| 1984-07-04 | 401 | 401 | 401 | 401 | 1,000 | 1,873.83 |
| 1984-07-02 | 414 | 414 | 414 | 414 | 3,000 | 1,934.58 |
| 1984-06-01 | 390 | 390 | 390 | 390 | 3,000 | 1,822.43 |
| 1984-05-31 | 385 | 385 | 385 | 385 | 1,000 | 1,799.07 |
| 1984-05-30 | 390 | 390 | 390 | 390 | 1,000 | 1,822.43 |
| 1984-05-16 | 408 | 408 | 408 | 408 | 2,000 | 1,906.54 |
| 1984-05-11 | 410 | 410 | 409 | 409 | 14,000 | 1,911.21 |
| 1984-05-10 | 415 | 415 | 415 | 415 | 5,000 | 1,939.25 |
| 1984-05-09 | 409 | 410 | 409 | 410 | 12,000 | 1,915.89 |
| 1984-05-02 | 380 | 380 | 380 | 380 | 1,000 | 1,775.70 |
| 1984-04-26 | 378 | 378 | 378 | 378 | 3,000 | 1,766.36 |
| 1984-04-24 | 389 | 389 | 389 | 389 | 3,000 | 1,817.76 |
| 1984-04-23 | 394 | 394 | 390 | 390 | 5,000 | 1,822.43 |
| 1984-04-18 | 398 | 398 | 398 | 398 | 3,000 | 1,859.81 |
| 1984-04-16 | 397 | 398 | 396 | 398 | 5,000 | 1,859.81 |
| 1984-04-13 | 397 | 397 | 397 | 397 | 8,000 | 1,855.14 |
| 1984-04-11 | 398 | 398 | 397 | 398 | 15,000 | 1,859.81 |
| 1984-04-10 | 400 | 400 | 398 | 398 | 33,000 | 1,859.81 |
| 1984-04-09 | 400 | 400 | 400 | 400 | 3,000 | 1,869.16 |
| 1984-04-07 | 397 | 400 | 397 | 400 | 16,000 | 1,869.16 |
| 1984-04-06 | 408 | 408 | 397 | 398 | 69,000 | 1,859.81 |
| 1984-04-05 | 410 | 410 | 410 | 410 | 75,000 | 1,915.89 |
| 1984-04-04 | 375 | 400 | 375 | 400 | 98,000 | 1,869.16 |
| 1984-04-03 | 370 | 372 | 370 | 372 | 14,000 | 1,738.32 |
| 1984-04-02 | 370 | 370 | 370 | 370 | 7,000 | 1,728.97 |
| 1984-03-31 | 370 | 370 | 370 | 370 | 5,000 | 1,728.97 |
| 1984-03-30 | 367 | 370 | 367 | 370 | 5,000 | 1,728.97 |
| 1984-03-29 | 366 | 366 | 366 | 366 | 5,000 | 1,710.28 |
| 1984-03-28 | 361 | 370 | 361 | 370 | 20,000 | 1,728.97 |
| 1984-03-27 | 360 | 365 | 360 | 360 | 9,000 | 1,682.24 |
| 1984-03-26 | 358 | 358 | 358 | 358 | 13,000 | 1,672.90 |
| 1984-03-24 | 360 | 360 | 359 | 359 | 8,000 | 1,677.57 |
| 1984-03-23 | 358 | 360 | 358 | 360 | 18,000 | 1,682.24 |
| 1984-03-22 | 359 | 360 | 359 | 360 | 11,000 | 1,682.24 |
| 1984-03-21 | 360 | 360 | 359 | 360 | 17,000 | 1,682.24 |
| 1984-03-19 | 360 | 360 | 360 | 360 | 16,000 | 1,682.24 |
| 1984-03-17 | 360 | 360 | 360 | 360 | 5,000 | 1,682.24 |
| 1984-03-16 | 360 | 360 | 359 | 360 | 9,000 | 1,682.24 |
| 1984-03-15 | 361 | 361 | 360 | 360 | 6,000 | 1,682.24 |
| 1984-03-14 | 361 | 361 | 360 | 360 | 3,000 | 1,682.24 |
| 1984-03-13 | 360 | 360 | 360 | 360 | 1,000 | 1,682.24 |
| 1984-03-12 | 359 | 359 | 359 | 359 | 2,000 | 1,677.57 |
| 1984-03-07 | 355 | 365 | 355 | 365 | 3,000 | 1,705.61 |
| 1984-03-06 | 360 | 360 | 360 | 360 | 3,000 | 1,682.24 |
| 1984-03-05 | 360 | 360 | 360 | 360 | 6,000 | 1,682.24 |
| 1984-03-03 | 360 | 360 | 360 | 360 | 5,000 | 1,682.24 |
| 1984-03-02 | 358 | 360 | 358 | 360 | 12,000 | 1,682.24 |
| 1984-03-01 | 360 | 360 | 360 | 360 | 8,000 | 1,682.24 |
| 1984-02-29 | 357 | 357 | 357 | 357 | 2,000 | 1,668.22 |
| 1984-02-27 | 360 | 360 | 360 | 360 | 3,000 | 1,682.24 |
| 1984-02-24 | 351 | 360 | 351 | 360 | 7,000 | 1,682.24 |
| 1984-02-23 | 350 | 350 | 349 | 350 | 9,000 | 1,635.51 |
| 1984-02-22 | 350 | 350 | 350 | 350 | 3,000 | 1,635.51 |
| 1984-02-21 | 340 | 350 | 340 | 350 | 10,000 | 1,635.51 |
| 1984-02-15 | 330 | 330 | 330 | 330 | 1,000 | 1,542.06 |
| 1984-02-08 | 355 | 355 | 355 | 355 | 2,000 | 1,658.88 |
| 1984-02-03 | 347 | 347 | 347 | 347 | 1,000 | 1,621.50 |
| 1984-02-02 | 360 | 360 | 360 | 360 | 5,000 | 1,682.24 |
| 1984-02-01 | 350 | 360 | 350 | 360 | 4,000 | 1,682.24 |
| 1984-01-28 | 360 | 360 | 360 | 360 | 2,000 | 1,682.24 |
| 1984-01-23 | 376 | 380 | 370 | 375 | 75,000 | 1,752.34 |
| 1984-01-21 | 369 | 375 | 367 | 375 | 69,000 | 1,752.34 |
| 1984-01-20 | 359 | 370 | 358 | 369 | 107,000 | 1,724.30 |
| 1984-01-19 | 344 | 358 | 344 | 358 | 29,000 | 1,672.90 |
| 1984-01-18 | 340 | 340 | 337 | 340 | 15,000 | 1,588.79 |
| 1984-01-17 | 336 | 336 | 336 | 336 | 11,000 | 1,570.09 |
| 1984-01-13 | 335 | 335 | 335 | 335 | 10,000 | 1,565.42 |
| 1984-01-12 | 335 | 335 | 335 | 335 | 3,000 | 1,565.42 |
| 1984-01-11 | 331 | 334 | 331 | 334 | 5,000 | 1,560.75 |
| 1984-01-10 | 339 | 339 | 330 | 330 | 24,000 | 1,542.06 |
| 1984-01-09 | 337 | 337 | 337 | 337 | 5,000 | 1,574.77 |
| 1984-01-06 | 340 | 340 | 335 | 335 | 7,000 | 1,565.42 |
| 1984-01-05 | 340 | 340 | 340 | 340 | 6,000 | 1,588.79 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1986-12-10]1株→1.07株
